S&T Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 1.260 | 1.270 | 1.240 | 1.250 | 1.250 | 126,000 |
| 2024-05-09 | 1.260 | 1.260 | 1.250 | 1.260 | 1.260 | 46,000 |
| 2024-05-08 | 1.230 | 1.250 | 1.230 | 1.250 | 1.250 | 46,000 |
| 2024-05-07 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2024-05-06 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2024-05-03 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2024-05-02 | 1.300 | 1.300 | 1.200 | 1.200 | 1.200 | 32,000 |
| 2024-04-30 | 1.100 | 1.180 | 1.000 | 1.180 | 1.180 | 470,000 |
| 2024-04-29 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2024-04-26 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-04-25 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-04-24 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 6,000 |
| 2024-04-23 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 20,000 |
| 2024-04-22 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-04-19 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-04-18 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 10,000 |
| 2024-04-17 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2024-04-16 | 1.100 | 1.110 | 1.100 | 1.110 | 1.110 | 28,000 |
| 2024-04-15 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-04-12 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 10,000 |
| 2024-04-11 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 8,000 |
| 2024-04-10 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 4,000 |
| 2024-04-09 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-04-08 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 10,000 |
| 2024-04-05 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 8,000 |
| 2024-04-03 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2024-04-02 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2024-03-28 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2024-03-27 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2024-03-26 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2024-03-25 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2024-03-22 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2024-03-21 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 8,000 |
| 2024-03-20 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-03-19 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 4,000 |
| 2024-03-18 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-03-15 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-03-14 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-03-13 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-03-12 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-03-11 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-03-08 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-03-07 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-03-06 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-03-05 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-03-04 | 1.320 | 1.320 | 1.300 | 1.300 | 1.300 | 12,000 |
| 2024-03-01 | 1.370 | 1.400 | 1.370 | 1.400 | 1.400 | 12,000 |
| 2024-02-29 | 1.370 | 1.370 | 1.300 | 1.370 | 1.370 | 38,000 |
| 2024-02-28 | 1.560 | 1.560 | 1.400 | 1.400 | 1.400 | 1,562,000 |
| 2024-02-27 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2024-02-26 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2024-02-23 | 1.500 | 1.500 | 1.430 | 1.430 | 1.430 | 24,000 |
| 2024-02-22 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2024-02-21 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2024-02-20 | 1.700 | 1.700 | 1.650 | 1.650 | 1.650 | 20,000 |
| 2024-02-19 | 1.390 | 1.660 | 1.390 | 1.660 | 1.660 | 1,552,000 |
| 2024-02-16 | 1.400 | 1.490 | 1.400 | 1.490 | 1.490 | 22,000 |
| 2024-02-15 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-02-14 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-02-09 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.